CMP - COMPASS MINERALS INTERNATIONAL INC
23.53
-0.320 -1.360%
Share volume: 503,110
Last Updated: 03-06-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$23.85
-0.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $23.26 | $23.26 | $23.74 | $23.74 | $22.76 | $22.76 | $23.53 | $23.53 | 503,110 | $503,094.00 |
| 03-05-2026 | $24.13 | $24.13 | $24.38 | $24.38 | $23.48 | $23.48 | $23.85 | $23.85 | 566,907 | $566,907.00 |
| 03-04-2026 | $24.90 | $24.90 | $25.46 | $25.46 | $24.27 | $24.27 | $24.60 | $24.60 | 381,121 | $381,121.00 |
| 03-03-2026 | $24.49 | $24.49 | $25.34 | $25.34 | $23.75 | $23.75 | $24.68 | $24.68 | 380,723 | $380,723.00 |
| 03-02-2026 | $25.00 | $25.00 | $25.79 | $25.79 | $24.51 | $24.51 | $25.28 | $25.28 | 333,495 | $333,495.00 |
| 02-27-2026 | $25.07 | $25.07 | $25.58 | $25.58 | $24.70 | $24.70 | $25.20 | $25.20 | 442,309 | $442,309.00 |
| 02-26-2026 | $24.60 | $24.60 | $25.41 | $25.41 | $24.10 | $24.10 | $25.23 | $25.23 | 385,920 | $385,920.00 |
| 02-25-2026 | $24.86 | $24.86 | $25.82 | $25.82 | $24.50 | $24.50 | $24.86 | $24.86 | 506,441 | $506,441.00 |
| 02-24-2026 | $23.56 | $23.56 | $24.80 | $24.80 | $23.56 | $23.56 | $24.43 | $24.43 | 412,497 | $412,497.00 |
| 02-23-2026 | $23.41 | $23.41 | $23.91 | $23.91 | $22.68 | $22.68 | $23.69 | $23.69 | 539,164 | $539,164.00 |